stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,235900,4515288460,7570,7570,7570,7570,7304
20230623,235800,4515288460,7570,7570,7570,7570,0
20230623,235700,4515288460,7570,7570,7570,7570,0
20230623,235600,4515288460,7570,7570,7570,7570,0
20230623,235500,4515288460,7570,7570,7570,7570,0
20230623,235400,4515288460,7570,7570,7570,7570,0
20230623,235300,4515288460,7570,7570,7570,7570,0
20230623,235200,4515288460,7570,7570,7570,7570,0
20230623,235100,4515288460,7570,7570,7570,7570,0
20230623,235000,4515288460,7570,7570,7570,7570,0
20230623,234900,4515288460,7570,7570,7570,7570,0
20230623,234800,4515288460,7570,7570,7570,7570,0
20230623,234700,4515288460,7570,7570,7570,7570,0
20230623,234600,4515288460,7570,7570,7570,7570,0
20230623,234500,4515288460,7570,7570,7570,7570,0
20230623,234400,4515288460,7570,7570,7570,7570,0
20230623,234300,4515288460,7570,7570,7570,7570,0
20230623,234200,4515288460,7570,7570,7570,7570,0
20230623,234100,4515288460,7570,7570,7570,7570,0
20230623,234000,4515288460,7570,7570,7570,7570,0
20230623,233900,4515288460,7570,7570,7570,7570,0
20230623,233800,4515288460,7570,7570,7570,7570,0
20230623,233700,4515288460,7570,7570,7570,7570,0
20230623,233600,4515288460,7570,7570,7570,7570,0
20230623,233500,4515288460,7570,7570,7570,7570,0
20230623,233400,4515288460,7570,7570,7570,7570,0
20230623,233300,4515288460,7570,7570,7570,7570,0
20230623,233200,4515288460,7570,7570,7570,7570,0
20230623,233100,4515288460,7570,7570,7570,7570,0
20230623,233000,4515288460,7570,7570,7570,7570,0
20230623,232900,4515288460,7570,7570,7570,7570,7304
20230623,232800,4515288460,7570,7570,7570,7570,0
20230623,232700,4515288460,7570,7570,7570,7570,0
20230623,232600,4515288460,7570,7570,7570,7570,0
20230623,232500,4515288460,7570,7570,7570,7570,0
20230623,232400,4515288460,7570,7570,7570,7570,0
20230623,232300,4515288460,7570,7570,7570,7570,0
20230623,232200,4515288460,7570,7570,7570,7570,0
20230623,232100,4515288460,7570,7570,7570,7570,0
20230623,232000,4515288460,7570,7570,7570,7570,0
20230623,231900,4515288460,7570,7570,7570,7570,0
20230623,231800,4515288460,7570,7570,7570,7570,0
20230623,231700,4515288460,7570,7570,7570,7570,0
20230623,231600,4515288460,7570,7570,7570,7570,0
20230623,231500,4515288460,7570,7570,7570,7570,0
20230623,231400,4515288460,7570,7570,7570,7570,0
20230623,231300,4515288460,7570,7570,7570,7570,0
20230623,231200,4515288460,7570,7570,7570,7570,0
20230623,231100,4515288460,7570,7570,7570,7570,0
20230623,231000,4515288460,7570,7570,7570,7570,0
20230623,230900,4515288460,7570,7570,7570,7570,0
20230623,230800,4515288460,7570,7570,7570,7570,0
20230623,230700,4515288460,7570,7570,7570,7570,0
20230623,230600,4515288460,7570,7570,7570,7570,0
20230623,230500,4515288460,7570,7570,7570,7570,0
20230623,230400,4515288460,7570,7570,7570,7570,0
20230623,230300,4515288460,7570,7570,7570,7570,0
20230623,230200,4515288460,7570,7570,7570,7570,0
20230623,230100,4515288460,7570,7570,7570,7570,0
20230623,230000,4515288460,7570,7570,7570,7570,0
20230623,225900,4515288460,7570,7570,7570,7570,7304
20230623,225800,4515288460,7570,7570,7570,7570,0
20230623,225700,4515288460,7570,7570,7570,7570,0
20230623,225600,4515288460,7570,7570,7570,7570,0
20230623,225500,4515288460,7570,7570,7570,7570,0
20230623,225400,4515288460,7570,7570,7570,7570,0
20230623,225300,4515288460,7570,7570,7570,7570,0
20230623,225200,4515288460,7570,7570,7570,7570,0
20230623,225100,4515288460,7570,7570,7570,7570,0
20230623,225000,4515288460,7570,7570,7570,7570,0
20230623,224900,4515288460,7570,7570,7570,7570,0
20230623,224800,4515288460,7570,7570,7570,7570,0
20230623,224700,4515288460,7570,7570,7570,7570,0
20230623,224600,4515288460,7570,7570,7570,7570,0
20230623,224500,4515288460,7570,7570,7570,7570,0
20230623,224400,4515288460,7570,7570,7570,7570,0
20230623,224300,4515288460,7570,7570,7570,7570,0
20230623,224200,4515288460,7570,7570,7570,7570,0
20230623,224100,4515288460,7570,7570,7570,7570,0
20230623,224000,4515288460,7570,7570,7570,7570,0
20230623,223900,4515288460,7570,7570,7570,7570,0
20230623,223800,4515288460,7570,7570,7570,7570,0
20230623,223700,4515288460,7570,7570,7570,7570,0
20230623,223600,4515288460,7570,7570,7570,7570,0
20230623,223500,4515288460,7570,7570,7570,7570,0
20230623,223400,4515288460,7570,7570,7570,7570,0
20230623,223300,4515288460,7570,7570,7570,7570,0
20230623,223200,4515288460,7570,7570,7570,7570,0
20230623,223100,4515288460,7570,7570,7570,7570,0
20230623,223000,4515288460,7570,7570,7570,7570,0
20230623,222900,4515288460,7570,7570,7570,7570,7304
20230623,222800,4515288460,7570,7570,7570,7570,0
20230623,222700,4515288460,7570,7570,7570,7570,0
20230623,222600,4515288460,7570,7570,7570,7570,0
20230623,222500,4515288460,7570,7570,7570,7570,0
20230623,222400,4515288460,7570,7570,7570,7570,0
20230623,222300,4515288460,7570,7570,7570,7570,0
20230623,222200,4515288460,7570,7570,7570,7570,0
20230623,222100,4515288460,7570,7570,7570,7570,0
20230623,222000,4515288460,7570,7570,7570,7570,0
20230623,221900,4515288460,7570,7570,7570,7570,0
20230623,221800,4515288460,7570,7570,7570,7570,0
20230623,221700,4515288460,7570,7570,7570,7570,0
20230623,221600,4515288460,7570,7570,7570,7570,0
20230623,221500,4515288460,7570,7570,7570,7570,0
20230623,221400,4515288460,7570,7570,7570,7570,0
20230623,221300,4515288460,7570,7570,7570,7570,0
20230623,221200,4515288460,7570,7570,7570,7570,0
20230623,221100,4515288460,7570,7570,7570,7570,0
20230623,221000,4515288460,7570,7570,7570,7570,0
20230623,220900,4515288460,7570,7570,7570,7570,0
20230623,220800,4515288460,7570,7570,7570,7570,0
20230623,220700,4515288460,7570,7570,7570,7570,0
20230623,220600,4515288460,7570,7570,7570,7570,0
20230623,220500,4515288460,7570,7570,7570,7570,0
20230623,220400,4515288460,7570,7570,7570,7570,0
20230623,220300,4515288460,7570,7570,7570,7570,0
20230623,220200,4515288460,7570,7570,7570,7570,0
20230623,220100,4515288460,7570,7570,7570,7570,0
20230623,220000,4515288460,7570,7570,7570,7570,0
20230623,215900,4515288460,7570,7570,7570,7570,7304
20230623,215800,4515288460,7570,7570,7570,7570,0
20230623,215700,4515288460,7570,7570,7570,7570,0
20230623,215600,4515288460,7570,7570,7570,7570,0
20230623,215500,4515288460,7570,7570,7570,7570,0
20230623,215400,4515288460,7570,7570,7570,7570,0
20230623,215300,4515288460,7570,7570,7570,7570,0
20230623,215200,4515288460,7570,7570,7570,7570,0
20230623,215100,4515288460,7570,7570,7570,7570,0
20230623,215000,4515288460,7570,7570,7570,7570,0
20230623,214900,4515288460,7570,7570,7570,7570,0
20230623,214800,4515288460,7570,7570,7570,7570,0
20230623,214700,4515288460,7570,7570,7570,7570,0
20230623,214600,4515288460,7570,7570,7570,7570,0
20230623,214500,4515288460,7570,7570,7570,7570,0
20230623,214400,4515288460,7570,7570,7570,7570,0
20230623,214300,4515288460,7570,7570,7570,7570,0
20230623,214200,4515288460,7570,7570,7570,7570,0
20230623,214100,4515288460,7570,7570,7570,7570,0
20230623,214000,4515288460,7570,7570,7570,7570,0
20230623,213900,4515288460,7570,7570,7570,7570,0
20230623,213800,4515288460,7570,7570,7570,7570,0
20230623,213700,4515288460,7570,7570,7570,7570,0
20230623,213600,4515288460,7570,7570,7570,7570,0
20230623,213500,4515288460,7570,7570,7570,7570,0
20230623,213400,4515288460,7570,7570,7570,7570,0
20230623,213300,4515288460,7570,7570,7570,7570,0
20230623,213200,4515288460,7570,7570,7570,7570,0
20230623,213100,4515288460,7570,7570,7570,7570,0
20230623,213000,4515288460,7570,7570,7570,7570,0
20230623,212900,4515288460,7570,7570,7570,7570,7304
20230623,212800,4515288460,7570,7570,7570,7570,0
20230623,212700,4515288460,7570,7570,7570,7570,0
20230623,212600,4515288460,7570,7570,7570,7570,0
20230623,212500,4515288460,7570,7570,7570,7570,0
20230623,212400,4515288460,7570,7570,7570,7570,0
20230623,212300,4515288460,7570,7570,7570,7570,0
20230623,212200,4515288460,7570,7570,7570,7570,0
20230623,212100,4515288460,7570,7570,7570,7570,0
20230623,212000,4515288460,7570,7570,7570,7570,0
20230623,211900,4515288460,7570,7570,7570,7570,0
20230623,211800,4515288460,7570,7570,7570,7570,0
20230623,211700,4515288460,7570,7570,7570,7570,0
20230623,211600,4515288460,7570,7570,7570,7570,0
20230623,211500,4515288460,7570,7570,7570,7570,0
20230623,211400,4515288460,7570,7570,7570,7570,0
20230623,211300,4515288460,7570,7570,7570,7570,0
20230623,211200,4515288460,7570,7570,7570,7570,0
20230623,211100,4515288460,7570,7570,7570,7570,0
20230623,211000,4515288460,7570,7570,7570,7570,0
20230623,210900,4515288460,7570,7570,7570,7570,0
20230623,210800,4515288460,7570,7570,7570,7570,0
20230623,210700,4515288460,7570,7570,7570,7570,0
20230623,210600,4515288460,7570,7570,7570,7570,0
20230623,210500,4515288460,7570,7570,7570,7570,0
20230623,210400,4515288460,7570,7570,7570,7570,0
20230623,210300,4515288460,7570,7570,7570,7570,0
20230623,210200,4515288460,7570,7570,7570,7570,0
20230623,210100,4515288460,7570,7570,7570,7570,0
20230623,210000,4515288460,7570,7570,7570,7570,0
20230623,205900,4515288460,7570,7570,7570,7570,7304
20230623,205800,4515288460,7570,7570,7570,7570,0
20230623,205700,4515288460,7570,7570,7570,7570,0
20230623,205600,4515288460,7570,7570,7570,7570,0
20230623,205500,4515288460,7570,7570,7570,7570,0
20230623,205400,4515288460,7570,7570,7570,7570,0
20230623,205300,4515288460,7570,7570,7570,7570,0
20230623,205200,4515288460,7570,7570,7570,7570,0
20230623,205100,4515288460,7570,7570,7570,7570,0
20230623,205000,4515288460,7570,7570,7570,7570,0
20230623,204900,4515288460,7570,7570,7570,7570,0
20230623,204800,4515288460,7570,7570,7570,7570,0
20230623,204700,4515288460,7570,7570,7570,7570,0
20230623,204600,4515288460,7570,7570,7570,7570,0
20230623,204500,4515288460,7570,7570,7570,7570,0
20230623,204400,4515288460,7570,7570,7570,7570,0
20230623,204300,4515288460,7570,7570,7570,7570,0
20230623,204200,4515288460,7570,7570,7570,7570,0
20230623,204100,4515288460,7570,7570,7570,7570,0
20230623,204000,4515288460,7570,7570,7570,7570,0
20230623,203900,4515288460,7570,7570,7570,7570,0
20230623,203800,4515288460,7570,7570,7570,7570,0
20230623,203700,4515288460,7570,7570,7570,7570,0
20230623,203600,4515288460,7570,7570,7570,7570,0
20230623,203500,4515288460,7570,7570,7570,7570,0
20230623,203400,4515288460,7570,7570,7570,7570,0
20230623,203300,4515288460,7570,7570,7570,7570,0
20230623,203200,4515288460,7570,7570,7570,7570,0
20230623,203100,4515288460,7570,7570,7570,7570,0
20230623,203000,4515288460,7570,7570,7570,7570,0
20230623,202900,4515288460,7570,7570,7570,7570,7304
20230623,202800,4515288460,7570,7570,7570,7570,0
20230623,202700,4515288460,7570,7570,7570,7570,0
20230623,202600,4515288460,7570,7570,7570,7570,0
20230623,202500,4515288460,7570,7570,7570,7570,0
20230623,202400,4515288460,7570,7570,7570,7570,0
20230623,202300,4515288460,7570,7570,7570,7570,0
20230623,202200,4515288460,7570,7570,7570,7570,0
20230623,202100,4515288460,7570,7570,7570,7570,0
20230623,202000,4515288460,7570,7570,7570,7570,0
20230623,201900,4515288460,7570,7570,7570,7570,0
20230623,201800,4515288460,7570,7570,7570,7570,0
20230623,201700,4515288460,7570,7570,7570,7570,0
20230623,201600,4515288460,7570,7570,7570,7570,0
20230623,201500,4515288460,7570,7570,7570,7570,0
20230623,201400,4515288460,7570,7570,7570,7570,0
20230623,201300,4515288460,7570,7570,7570,7570,0
20230623,201200,4515288460,7570,7570,7570,7570,0
20230623,201100,4515288460,7570,7570,7570,7570,0
20230623,201000,4515288460,7570,7570,7570,7570,0
20230623,200900,4515288460,7570,7570,7570,7570,0
20230623,200800,4515288460,7570,7570,7570,7570,0
20230623,200700,4515288460,7570,7570,7570,7570,0
20230623,200600,4515288460,7570,7570,7570,7570,0
20230623,200500,4515288460,7570,7570,7570,7570,0
20230623,200400,4515288460,7570,7570,7570,7570,0
20230623,200300,4515288460,7570,7570,7570,7570,0
20230623,200200,4515288460,7570,7570,7570,7570,0
20230623,200100,4515288460,7570,7570,7570,7570,0
20230623,200000,4515288460,7570,7570,7570,7570,0
20230623,195900,4515288460,7570,7570,7570,7570,7304
20230623,195800,4515288460,7570,7570,7570,7570,0
20230623,195700,4515288460,7570,7570,7570,7570,0
20230623,195600,4515288460,7570,7570,7570,7570,0
20230623,195500,4515288460,7570,7570,7570,7570,0
20230623,195400,4515288460,7570,7570,7570,7570,0
20230623,195300,4515288460,7570,7570,7570,7570,0
20230623,195200,4515288460,7570,7570,7570,7570,0
20230623,195100,4515288460,7570,7570,7570,7570,0
20230623,195000,4515288460,7570,7570,7570,7570,0
20230623,194900,4515288460,7570,7570,7570,7570,0
20230623,194800,4515288460,7570,7570,7570,7570,0
20230623,194700,4515288460,7570,7570,7570,7570,0
20230623,194600,4515288460,7570,7570,7570,7570,0
20230623,194500,4515288460,7570,7570,7570,7570,0
20230623,194400,4515288460,7570,7570,7570,7570,0
20230623,194300,4515288460,7570,7570,7570,7570,0
20230623,194200,4515288460,7570,7570,7570,7570,0
20230623,194100,4515288460,7570,7570,7570,7570,0
20230623,194000,4515288460,7570,7570,7570,7570,0
20230623,193900,4515288460,7570,7570,7570,7570,0
20230623,193800,4515288460,7570,7570,7570,7570,0
20230623,193700,4515288460,7570,7570,7570,7570,0
20230623,193600,4515288460,7570,7570,7570,7570,0
20230623,193500,4515288460,7570,7570,7570,7570,0
20230623,193400,4515288460,7570,7570,7570,7570,0
20230623,193300,4515288460,7570,7570,7570,7570,0
20230623,193200,4515288460,7570,7570,7570,7570,0
20230623,193100,4515288460,7570,7570,7570,7570,0
20230623,193000,4515288460,7570,7570,7570,7570,0
20230623,192900,4515288460,7570,7570,7570,7570,7304
20230623,192800,4515288460,7570,7570,7570,7570,0
20230623,192700,4515288460,7570,7570,7570,7570,0
20230623,192600,4515288460,7570,7570,7570,7570,0
20230623,192500,4515288460,7570,7570,7570,7570,0
20230623,192400,4515288460,7570,7570,7570,7570,0
20230623,192300,4515288460,7570,7570,7570,7570,0
20230623,192200,4515288460,7570,7570,7570,7570,0
20230623,192100,4515288460,7570,7570,7570,7570,0
20230623,192000,4515288460,7570,7570,7570,7570,0
20230623,191900,4515288460,7570,7570,7570,7570,0
20230623,191800,4515288460,7570,7570,7570,7570,0
20230623,191700,4515288460,7570,7570,7570,7570,0
20230623,191600,4515288460,7570,7570,7570,7570,0
20230623,191500,4515288460,7570,7570,7570,7570,0
20230623,191400,4515288460,7570,7570,7570,7570,0
20230623,191300,4515288460,7570,7570,7570,7570,0
20230623,191200,4515288460,7570,7570,7570,7570,0
20230623,191100,4515288460,7570,7570,7570,7570,0
20230623,191000,4515288460,7570,7570,7570,7570,0
20230623,190900,4515288460,7570,7570,7570,7570,0
20230623,190800,4515288460,7570,7570,7570,7570,0
20230623,190700,4515288460,7570,7570,7570,7570,0
20230623,190600,4515288460,7570,7570,7570,7570,0
20230623,190500,4515288460,7570,7570,7570,7570,0
20230623,190400,4515288460,7570,7570,7570,7570,0
20230623,190300,4515288460,7570,7570,7570,7570,0
20230623,190200,4515288460,7570,7570,7570,7570,0
20230623,190100,4515288460,7570,7570,7570,7570,0
20230623,190000,4515288460,7570,7570,7570,7570,0
20230623,185900,4515288460,7570,7570,7570,7570,7304
20230623,185800,4515288460,7570,7570,7570,7570,0
20230623,185700,4515288460,7570,7570,7570,7570,0
20230623,185600,4515288460,7570,7570,7570,7570,0
20230623,185500,4515288460,7570,7570,7570,7570,0
20230623,185400,4515288460,7570,7570,7570,7570,0
20230623,185300,4515288460,7570,7570,7570,7570,0
20230623,185200,4515288460,7570,7570,7570,7570,0
20230623,185100,4515288460,7570,7570,7570,7570,0
20230623,185000,4515288460,7570,7570,7570,7570,0
20230623,184900,4515288460,7570,7570,7570,7570,0
20230623,184800,4515288460,7570,7570,7570,7570,0
20230623,184700,4515288460,7570,7570,7570,7570,0
20230623,184600,4515288460,7570,7570,7570,7570,0
20230623,184500,4515288460,7570,7570,7570,7570,0
20230623,184400,4515288460,7570,7570,7570,7570,0
20230623,184300,4515288460,7570,7570,7570,7570,0
20230623,184200,4515288460,7570,7570,7570,7570,0
20230623,184100,4515288460,7570,7570,7570,7570,0
20230623,184000,4515288460,7570,7570,7570,7570,0
20230623,183900,4515288460,7570,7570,7570,7570,0
20230623,183800,4515288460,7570,7570,7570,7570,0
20230623,183700,4515288460,7570,7570,7570,7570,0
20230623,183600,4515288460,7570,7570,7570,7570,0
20230623,183500,4515288460,7570,7570,7570,7570,0
20230623,183400,4515288460,7570,7570,7570,7570,0
20230623,183300,4515288460,7570,7570,7570,7570,0
20230623,183200,4515288460,7570,7570,7570,7570,0
20230623,183100,4515288460,7570,7570,7570,7570,0
20230623,183000,4515288460,7570,7570,7570,7570,0
20230623,182900,4515288460,7570,7570,7570,7570,7304
20230623,182800,4515288460,7570,7570,7570,7570,0
20230623,182700,4515288460,7570,7570,7570,7570,0
20230623,182600,4515288460,7570,7570,7570,7570,0
20230623,182500,4515288460,7570,7570,7570,7570,0
20230623,182400,4515288460,7570,7570,7570,7570,0
20230623,182300,4515288460,7570,7570,7570,7570,0
20230623,182200,4515288460,7570,7570,7570,7570,0
20230623,182100,4515288460,7570,7570,7570,7570,0
20230623,182000,4515288460,7570,7570,7570,7570,0
20230623,181900,4515288460,7570,7570,7570,7570,0
20230623,181800,4515288460,7570,7570,7570,7570,0
20230623,181700,4515288460,7570,7570,7570,7570,0
20230623,181600,4515288460,7570,7570,7570,7570,0
20230623,181500,4515288460,7570,7570,7570,7570,0
20230623,181400,4515288460,7570,7570,7570,7570,0
20230623,181300,4515288460,7570,7570,7570,7570,0
20230623,181200,4515288460,7570,7570,7570,7570,0
20230623,181100,4515288460,7570,7570,7570,7570,0
20230623,181000,4515288460,7570,7570,7570,7570,0
20230623,180900,4515288460,7570,7570,7570,7570,0
20230623,180800,4515288460,7570,7570,7570,7570,0
20230623,180700,4515288460,7570,7570,7570,7570,0
20230623,180600,4515288460,7570,7570,7570,7570,0
20230623,180500,4515288460,7570,7570,7570,7570,0
20230623,180400,4515288460,7570,7570,7570,7570,0
20230623,180300,4515288460,7570,7570,7570,7570,0
20230623,180200,4515288460,7570,7570,7570,7570,0
20230623,180100,4515288460,7570,7570,7570,7570,0
20230623,180000,4515288460,7570,7570,7570,7570,0
20230623,175900,4515288460,7570,7570,7570,7570,7304
20230623,175800,4515288460,7570,7570,7570,7570,0
20230623,175700,4515288460,7570,7570,7570,7570,0
20230623,175600,4515288460,7570,7570,7570,7570,0
20230623,175500,4515288460,7570,7570,7570,7570,0
20230623,175400,4515288460,7570,7570,7570,7570,0
20230623,175300,4515288460,7570,7570,7570,7570,0
20230623,175200,4515288460,7570,7570,7570,7570,0
20230623,175100,4515288460,7570,7570,7570,7570,0
20230623,175000,4515288460,7570,7570,7570,7570,0
20230623,174900,4515288460,7570,7570,7570,7570,0
20230623,174800,4515288460,7570,7570,7570,7570,0
20230623,174700,4515288460,7570,7570,7570,7570,0
20230623,174600,4515288460,7570,7570,7570,7570,0
20230623,174500,4515288460,7570,7570,7570,7570,0
20230623,174400,4515288460,7570,7570,7570,7570,0
20230623,174300,4515288460,7570,7570,7570,7570,0
20230623,174200,4515288460,7570,7570,7570,7570,0
20230623,174100,4515288460,7570,7570,7570,7570,0
20230623,174000,4515288460,7570,7570,7570,7570,0
20230623,173900,4515288460,7570,7570,7570,7570,0
20230623,173800,4515288460,7570,7570,7570,7570,0
20230623,173700,4515288460,7570,7570,7570,7570,0
20230623,173600,4515288460,7570,7570,7570,7570,0
20230623,173500,4515288460,7570,7570,7570,7570,0
20230623,173400,4515288460,7570,7570,7570,7570,0
20230623,173300,4515288460,7570,7570,7570,7570,0
20230623,173200,4515288460,7570,7570,7570,7570,0
20230623,173100,4515288460,7570,7570,7570,7570,0
20230623,173000,4515288460,7570,7570,7570,7570,0
20230623,172900,4515288460,7570,7570,7570,7570,7304
20230623,172800,4515288460,7570,7570,7570,7570,0
20230623,172700,4515288460,7570,7570,7570,7570,0
20230623,172600,4515288460,7570,7570,7570,7570,0
20230623,172500,4515288460,7570,7570,7570,7570,0
20230623,172400,4515288460,7570,7570,7570,7570,0
20230623,172300,4515288460,7570,7570,7570,7570,0
20230623,172200,4515288460,7570,7570,7570,7570,0
20230623,172100,4515288460,7570,7570,7570,7570,0
20230623,172000,4515288460,7570,7570,7570,7570,0
20230623,171900,4515288460,7570,7570,7570,7570,0
20230623,171800,4515288460,7570,7570,7570,7570,0
20230623,171700,4515288460,7570,7570,7570,7570,0
20230623,171600,4515288460,7570,7570,7570,7570,0
20230623,171500,4515288460,7570,7570,7570,7570,0
20230623,171400,4515288460,7570,7570,7570,7570,0
20230623,171300,4515288460,7570,7570,7570,7570,0
20230623,171200,4515288460,7570,7570,7570,7570,0
20230623,171100,4515288460,7570,7570,7570,7570,0
20230623,171000,4515288460,7570,7570,7570,7570,0
20230623,170900,4515288460,7570,7570,7570,7570,0
20230623,170800,4515288460,7570,7570,7570,7570,0
20230623,170700,4515288460,7570,7570,7570,7570,0
20230623,170600,4515288460,7570,7570,7570,7570,0
20230623,170500,4515288460,7570,7570,7570,7570,0
20230623,170400,4515288460,7570,7570,7570,7570,0
20230623,170300,4515288460,7570,7570,7570,7570,0
20230623,170200,4515288460,7570,7570,7570,7570,0
20230623,170100,4515288460,7570,7570,7570,7570,0
20230623,170000,4515288460,7570,7570,7570,7570,0
20230623,165900,4515288460,7570,7570,7570,7570,7304
20230623,165800,4515288460,7570,7570,7570,7570,0
20230623,165700,4515288460,7570,7570,7570,7570,0
20230623,165600,4515288460,7570,7570,7570,7570,0
20230623,165500,4515288460,7570,7570,7570,7570,0
20230623,165400,4515288460,7570,7570,7570,7570,0
20230623,165300,4515288460,7570,7570,7570,7570,0
20230623,165200,4515288460,7570,7570,7570,7570,0
20230623,165100,4515288460,7570,7570,7570,7570,0
20230623,165000,4515288460,7570,7570,7570,7570,0
20230623,164900,4515288460,7570,7570,7570,7570,0
20230623,164800,4515288460,7570,7570,7570,7570,0
20230623,164700,4515288460,7570,7570,7570,7570,0
20230623,164600,4515288460,7570,7570,7570,7570,0
20230623,164500,4515288460,7570,7570,7570,7570,0
20230623,164400,4515288460,7570,7570,7570,7570,0
20230623,164300,4515288460,7570,7570,7570,7570,0
20230623,164200,4515288460,7570,7570,7570,7570,0
20230623,164100,4515288460,7570,7570,7570,7570,0
20230623,164000,4515288460,7570,7570,7570,7570,0
20230623,163900,4515288460,7570,7570,7570,7570,0
20230623,163800,4515288460,7570,7570,7570,7570,0
20230623,163700,4515288460,7570,7570,7570,7570,0
20230623,163600,4515288460,7570,7570,7570,7570,0
20230623,163500,4515288460,7570,7570,7570,7570,0
20230623,163400,4515288460,7570,7570,7570,7570,0
20230623,163300,4515288460,7570,7570,7570,7570,0
20230623,163200,4515288460,7570,7570,7570,7570,0
20230623,163100,4515288460,7570,7570,7570,7570,0
20230623,163000,4515288460,7570,7570,7570,7570,0
20230623,162900,4515288460,7570,7570,7570,7570,7304
20230623,162800,4515288460,7570,7570,7570,7570,0
20230623,162700,4515288460,7570,7570,7570,7570,0
20230623,162600,4515288460,7570,7570,7570,7570,0
20230623,162500,4515288460,7570,7570,7570,7570,0
20230623,162400,4515288460,7570,7570,7570,7570,0
20230623,162300,4515288460,7570,7570,7570,7570,0
20230623,162200,4515288460,7570,7570,7570,7570,0
20230623,162100,4515288460,7570,7570,7570,7570,0
20230623,162000,4515288460,7570,7570,7570,7570,0
20230623,161900,4515288460,7570,7570,7570,7570,0
20230623,161800,4515288460,7570,7570,7570,7570,0
20230623,161700,4515288460,7570,7570,7570,7570,0
20230623,161600,4515288460,7570,7570,7570,7570,0
20230623,161500,4515288460,7570,7570,7570,7570,0
20230623,161400,4515288460,7570,7570,7570,7570,0
20230623,161300,4515288460,7570,7570,7570,7570,0
20230623,161200,4515288460,7570,7570,7570,7570,0
20230623,161100,4515288460,7570,7570,7570,7570,0
20230623,161000,4515288460,7570,7570,7570,7570,0
20230623,160900,4515288460,7570,7570,7570,7570,0
20230623,160800,4515288460,7570,7570,7570,7570,0
20230623,160700,4515288460,7570,7570,7570,7570,0
20230623,160600,4515288460,7570,7570,7570,7570,0
20230623,160500,4515288460,7570,7570,7570,7570,0
20230623,160400,4515288460,7570,7570,7570,7570,0
20230623,160300,4515288460,7570,7570,7570,7570,0
20230623,160200,4515288460,7570,7570,7570,7570,0
20230623,160100,4515288460,7570,7570,7570,7570,0
20230623,160000,4515288460,7570,7570,7570,7570,0
20230623,155900,4515288460,7570,7570,7570,7570,7304
20230623,155800,4515288460,7570,7570,7570,7570,0
20230623,155700,4515288460,7570,7570,7570,7570,0
20230623,155600,4515288460,7570,7570,7570,7570,0
20230623,155500,4515288460,7570,7570,7570,7570,0
20230623,155400,4515288460,7570,7570,7570,7570,0
20230623,155300,4515288460,7570,7570,7570,7570,0
20230623,155200,4515288460,7570,7570,7570,7570,0
20230623,155100,4515288460,7570,7570,7570,7570,0
20230623,155000,4515288460,7570,7570,7570,7570,0
20230623,154900,4515288460,7570,7570,7570,7570,0
20230623,154800,4515288460,7570,7570,7570,7570,0
20230623,154700,4515288460,7570,7570,7570,7570,0
20230623,154600,4515288460,7570,7570,7570,7570,0
20230623,154500,4515288460,7570,7570,7570,7570,0
20230623,154400,4515288460,7570,7570,7570,7570,0
20230623,154300,4515288460,7570,7570,7570,7570,0
20230623,154200,4515288460,7570,7570,7570,7570,0
20230623,154100,4515288460,7570,7570,7570,7570,0
20230623,154000,4515288460,7570,7570,7570,7570,0
20230623,153900,4515288460,7570,7570,7570,7570,0
20230623,153800,4515288460,7570,7570,7570,7570,0
20230623,153700,4515288460,7570,7570,7570,7570,0
20230623,153600,4515288460,7570,7570,7570,7570,0
20230623,153500,4515288460,7570,7570,7570,7570,0
20230623,153400,4515288460,7570,7570,7570,7570,0
20230623,153300,4515288460,7570,7570,7570,7570,0
20230623,153200,4515288460,7570,7570,7570,7570,0
20230623,153100,4515288460,7570,7570,7570,7570,0
20230623,153000,4515288460,7570,7570,7570,7570,7304
20230623,152900,4459997180,7570,7570,7570,7570,0
20230623,152800,4459997180,7570,7570,7570,7570,0
20230623,152700,4459997180,7570,7570,7570,7570,0
20230623,152600,4459997180,7570,7570,7570,7570,0
20230623,152500,4459997180,7570,7570,7570,7570,0
20230623,152400,4459997180,7570,7570,7570,7570,0
20230623,152300,4459997180,7570,7570,7570,7570,0
20230623,152200,4459997180,7570,7570,7570,7570,0
20230623,152100,4459997180,7570,7570,7570,7570,0
20230623,152000,4459997180,7570,7570,7570,7570,0
20230623,151900,4459997180,7570,7540,7570,7530,637
20230623,151800,4455189440,7540,7520,7540,7520,1576
20230623,151700,4443329880,7530,7540,7540,7530,319
20230623,151600,4440927610,7530,7530,7540,7530,1101
20230623,151500,4432634370,7530,7510,7530,7500,1501
20230623,151400,4421370210,7520,7500,7520,7500,8244
20230623,151300,4359377790,7520,7510,7520,7510,35
20230623,151200,4359114890,7500,7490,7520,7490,4314
20230623,151100,4326758680,7480,7480,7490,7480,2317
20230623,151000,4309425360,7480,7470,7480,7460,2066
20230623,150900,4293984430,7480,7480,7480,7480,11
20230623,150800,4293902150,7480,7480,7480,7460,485
20230623,150700,4290277930,7470,7470,7470,7470,30
20230623,150600,4290053830,7470,7470,7470,7470,0
20230623,150500,4290053830,7470,7460,7490,7460,1378
20230623,150400,4279766050,7460,7460,7460,7460,0
20230623,150300,4279766050,7460,7460,7470,7430,6087
20230623,150200,4234493250,7460,7490,7490,7460,5976
20230623,150100,4189870690,7490,7490,7490,7490,121
20230623,150000,4188964400,7480,7480,7490,7480,1008
20230623,145900,4181418480,7480,7480,7490,7480,594
20230623,145800,4176975230,7480,7480,7480,7470,649
20230623,145700,4172124310,7470,7470,7470,7470,713
20230623,145600,4166798200,7470,7470,7470,7460,839
20230623,145500,4160534260,7470,7480,7480,7470,1253
20230623,145400,4151168800,7460,7480,7480,7460,851
20230623,145300,4144808500,7490,7490,7490,7480,370
20230623,145200,4142037460,7480,7450,7500,7450,1611
20230623,145100,4129982620,7450,7480,7480,7440,6727
20230623,145000,4079850810,7480,7500,7500,7470,1123
20230623,144900,4071449180,7490,7500,7500,7470,2162
20230623,144800,4055262560,7500,7510,7510,7500,391
20230623,144700,4052329710,7510,7500,7510,7500,910
20230623,144600,4045496610,7500,7540,7540,7500,292
20230623,144500,4043304570,7540,7510,7540,7500,470
20230623,144400,4039776270,7500,7500,7510,7480,1942
20230623,144300,4025209860,7500,7510,7510,7500,141
20230623,144200,4024151350,7500,7510,7520,7490,708
20230623,144100,4018841870,7500,7540,7550,7490,2024
20230623,144000,4003632510,7540,7510,7540,7510,460
20230623,143900,4000174620,7500,7500,7500,7500,179
20230623,143800,3998832120,7510,7510,7520,7510,825
20230623,143700,3992636310,7510,7510,7520,7510,417
20230623,143600,3989504150,7510,7520,7520,7500,584
20230623,143500,3985120110,7540,7530,7540,7510,244
20230623,143400,3983286040,7530,7530,7550,7530,355
20230623,143300,3980612650,7510,7530,7530,7510,652
20230623,143200,3975707550,7500,7490,7500,7490,773
20230623,143100,3969914530,7470,7530,7530,7470,3168
20230623,143000,3946179840,7530,7520,7530,7520,452
20230623,142900,3942776980,7520,7540,7540,7480,15183
20230623,142800,3829018530,7540,7550,7560,7540,828
20230623,142700,3822769570,7550,7560,7560,7540,847
20230623,142600,3816381000,7560,7560,7560,7500,16144
20230623,142500,3694887980,7560,7580,7580,7560,59
20230623,142400,3694441910,7560,7560,7560,7550,285
20230623,142300,3692289140,7570,7560,7570,7550,338
20230623,142200,3689734880,7560,7560,7560,7550,233
20230623,142100,3687975230,7560,7560,7560,7550,405
20230623,142000,3684916250,7570,7550,7570,7550,369
20230623,141900,3682127100,7550,7560,7560,7550,1301
20230623,141800,3672297280,7560,7560,7560,7560,214
20230623,141700,3670679440,7560,7570,7570,7560,101
20230623,141600,3669915870,7560,7560,7560,7560,400
20230623,141500,3666891870,7540,7560,7560,7540,1714
20230623,141400,3653961760,7560,7550,7560,7550,215
20230623,141300,3652338500,7560,7560,7560,7560,121
20230623,141200,3651423740,7560,7560,7560,7560,107
20230623,141100,3650614820,7570,7560,7570,7550,1696
20230623,141000,3637793810,7560,7560,7560,7550,2717
20230623,140900,3617266840,7570,7560,7570,7560,191
20230623,140800,3615822590,7560,7570,7570,7560,367
20230623,140700,3613046710,7570,7580,7580,7570,213
20230623,140600,3611434120,7570,7570,7570,7570,340
20230623,140500,3608860320,7570,7570,7570,7570,207
20230623,140400,3607293330,7570,7570,7580,7570,221
20230623,140300,3605620310,7570,7580,7580,7570,366
20230623,140200,3602849670,7580,7570,7580,7560,647
20230623,140100,3597957700,7570,7570,7570,7560,596
20230623,140000,3593446590,7580,7590,7590,7580,8
20230623,135900,3593385910,7590,7600,7600,7590,392
20230623,135800,3590410450,7620,7610,7620,7590,217
20230623,135700,3588761480,7610,7610,7620,7610,184
20230623,135600,3587361100,7590,7590,7590,7590,113
20230623,135500,3586503430,7590,7610,7610,7590,564
20230623,135400,3582214550,7610,7570,7610,7570,2138
20230623,135300,3565986680,7580,7580,7580,7580,154
20230623,135200,3564819360,7590,7580,7600,7580,40
20230623,135100,3564515950,7570,7600,7600,7570,429
20230623,135000,3561265640,7580,7590,7600,7570,817
20230623,134900,3555065820,7590,7590,7590,7580,937
20230623,134800,3547960910,7600,7590,7600,7590,122
20230623,134700,3547034920,7600,7620,7660,7600,527
20230623,134600,3543020860,7610,7600,7610,7590,1076
20230623,134500,3534843960,7580,7570,7600,7570,3231
20230623,134400,3510350910,7570,7570,7580,7570,298
20230623,134300,3508095000,7580,7580,7580,7570,4060
20230623,134200,3477325420,7580,7570,7580,7570,209
20230623,134100,3475742270,7570,7580,7580,7570,419
20230623,134000,3472568860,7580,7580,7580,7580,332
20230623,133900,3470052300,7580,7580,7580,7580,102
20230623,133800,3469279140,7600,7580,7600,7580,149
20230623,133700,3468149600,7570,7580,7580,7570,295
20230623,133600,3465915640,7580,7580,7580,7570,684
20230623,133500,3460737460,7570,7570,7580,7570,570
20230623,133400,3456422550,7570,7570,7570,7570,2093
20230623,133300,3440578540,7570,7580,7580,7570,343
20230623,133200,3437980730,7580,7580,7580,7570,478
20230623,133100,3434360050,7580,7590,7600,7580,4152
20230623,133000,3402868140,7600,7610,7610,7600,385
20230623,132900,3399941580,7610,7600,7610,7600,508
20230623,132800,3396080760,7610,7610,7610,7600,800
20230623,132700,3390000630,7610,7640,7640,7600,3386
20230623,132600,3364261120,7620,7600,7620,7600,393
20230623,132500,3361270010,7600,7600,7600,7600,1242
20230623,132400,3351830810,7600,7600,7600,7600,3881
20230623,132300,3322335210,7600,7610,7610,7600,917
20230623,132200,3315365960,7610,7610,7610,7610,269
20230623,132100,3313318870,7610,7610,7610,7610,258
20230623,132000,3311355490,7610,7610,7610,7610,4
20230623,131900,3311325050,7610,7620,7660,7610,981
20230623,131800,3303854700,7610,7610,7610,7610,111
20230623,131700,3303009990,7630,7610,7630,7610,220
20230623,131600,3301335730,7600,7610,7610,7600,405
20230623,131500,3298257690,7610,7610,7620,7610,399
20230623,131400,3295221280,7610,7620,7620,7610,235
20230623,131300,3293431750,7610,7610,7620,7610,466
20230623,131200,3289885480,7610,7600,7610,7600,367
20230623,131100,3287095910,7610,7610,7620,7610,823
20230623,131000,3280832870,7610,7610,7620,7600,2040
20230623,130900,3265309440,7620,7610,7620,7610,324
20230623,130800,3262841730,7620,7620,7630,7610,429
20230623,130700,3259574630,7630,7620,7630,7620,301
20230623,130600,3257279980,7620,7620,7620,7620,560
20230623,130500,3253012780,7620,7610,7620,7600,2006
20230623,130400,3237731110,7610,7610,7610,7600,1480
20230623,130300,3226481560,7610,7600,7610,7600,506
20230623,130200,3222633490,7610,7600,7610,7600,1069
20230623,130100,3214509080,7600,7610,7610,7600,1026
20230623,130000,3206707530,7610,7610,7620,7600,140
20230623,125900,3205642070,7620,7610,7620,7600,407
20230623,125800,3202547300,7600,7600,7610,7600,397
20230623,125700,3199529390,7600,7610,7610,7600,409
20230623,125600,3196420900,7600,7610,7610,7600,2104
20230623,125500,3180420560,7610,7620,7620,7610,674
20230623,125400,3175291190,7610,7610,7620,7610,953
20230623,125300,3168038850,7620,7630,7630,7610,1879
20230623,125200,3153729180,7640,7640,7640,7620,1228
20230623,125100,3144367780,7630,7630,7640,7630,818
20230623,125000,3138126430,7640,7630,7650,7630,451
20230623,124900,3134682780,7630,7640,7640,7630,303
20230623,124800,3132370240,7640,7650,7650,7640,267
20230623,124700,3130328850,7660,7640,7660,7640,118
20230623,124600,3129427310,7660,7650,7660,7650,2076
20230623,124500,3113545570,7650,7650,7660,7650,298
20230623,124400,3111265820,7660,7650,7660,7650,132
20230623,124300,3110255880,7660,7650,7660,7650,184
20230623,124200,3108848020,7670,7670,7670,7650,950
20230623,124100,3101575470,7670,7660,7670,7660,287
20230623,124000,3099377010,7660,7650,7660,7650,841
20230623,123900,3092938070,7650,7640,7650,7640,107
20230623,123800,3092120540,7640,7640,7640,7640,175
20230623,123700,3090783540,7650,7670,7670,7650,147
20230623,123600,3089658850,7660,7700,7700,7660,230
20230623,123500,3087892650,7710,7660,7710,7660,110
20230623,123400,3087050000,7660,7670,7670,7660,757
20230623,123300,3081245400,7670,7670,7670,7670,124
20230623,123200,3080294320,7670,7670,7670,7670,158
20230623,123100,3079082460,7660,7660,7660,7660,114
20230623,123000,3078209220,7660,7650,7660,7650,118
20230623,122900,3077305350,7650,7640,7660,7640,779
20230623,122800,3071352270,7640,7650,7650,7640,326
20230623,122700,3068859510,7660,7650,7660,7650,218
20230623,122600,3067191800,7650,7640,7650,7640,248
20230623,122500,3065295080,7640,7640,7640,7640,321
20230623,122400,3062842640,7640,7640,7640,7640,331
20230623,122300,3060313800,7640,7640,7640,7640,108
20230623,122200,3059488680,7650,7650,7650,7650,400
20230623,122100,3056428680,7640,7650,7650,7640,162
20230623,122000,3055190500,7650,7640,7650,7640,343
20230623,121900,3052566830,7640,7630,7640,7630,139
20230623,121800,3051506240,7640,7640,7650,7640,954
20230623,121700,3044215980,7640,7640,7640,7640,175
20230623,121600,3042878980,7650,7640,7650,7640,368
20230623,121500,3040067320,7650,7650,7650,7640,239
20230623,121400,3038240480,7650,7640,7650,7640,298
20230623,121300,3035961950,7640,7640,7640,7640,231
20230623,121200,3034197110,7650,7650,7650,7640,167
20230623,121100,3032920750,7650,7670,7730,7650,1466
20230623,121000,3021627680,7680,7660,7680,7650,321
20230623,120900,3019169980,7650,7640,7660,7640,200
20230623,120800,3017640060,7640,7660,7660,7640,125
20230623,120700,3016684700,7640,7640,7640,7640,103
20230623,120600,3015897780,7660,7650,7660,7630,2136
20230623,120500,2999543660,7650,7660,7670,7650,41
20230623,120400,2999229530,7660,7680,7680,7660,102
20230623,120300,2998448190,7680,7700,7730,7680,218
20230623,120200,2996773230,7690,7730,7730,7690,632
20230623,120100,2991910950,7740,7700,7740,7700,590
20230623,120000,2987358390,7700,7650,7720,7650,886
20230623,115900,2980529290,7710,7700,7710,7640,2081
20230623,115800,2964514790,7700,7620,7700,7620,1652
20230623,115700,2951859890,7630,7630,7630,7630,12
20230623,115600,2951768330,7620,7620,7630,7620,305
20230623,115500,2949442230,7630,7630,7630,7630,243
20230623,115400,2947588140,7630,7630,7640,7630,132
20230623,115300,2946580970,7630,7630,7650,7630,306
20230623,115200,2944246150,7650,7660,7660,7630,328
20230623,115100,2941742680,7650,7680,7680,7650,758
20230623,115000,2935943930,7680,7680,7680,7650,120
20230623,114900,2935025870,7700,7640,7700,7630,356
20230623,114800,2932306410,7640,7650,7650,7640,7
20230623,114700,2932252870,7650,7660,7670,7650,608
20230623,114600,2927596110,7660,7650,7660,7650,353
20230623,114500,2924895630,7670,7690,7690,7650,115
20230623,114400,2924015780,7710,7710,7710,7650,431
20230623,114300,2920698180,7710,7630,7710,7630,784
20230623,114200,2914705280,7640,7620,7640,7620,726
20230623,114100,2909168220,7620,7630,7630,7620,63
20230623,114000,2908687550,7630,7630,7630,7630,182
20230623,113900,2907298890,7620,7620,7620,7610,326
20230623,113800,2904815980,7620,7620,7620,7620,323
20230623,113700,2902354720,7620,7630,7630,7620,123
20230623,113600,2901417230,7630,7640,7640,7630,27
20230623,113500,2901210990,7630,7640,7640,7630,119
20230623,113400,2900302960,7640,7640,7660,7640,702
20230623,113300,2894939480,7660,7630,7660,7630,153
20230623,113200,2893769840,7640,7640,7640,7640,150
20230623,113100,2892623840,7640,7620,7640,7620,326
20230623,113000,2890137300,7640,7640,7660,7640,993
20230623,112900,2882550410,7640,7640,7650,7640,692
20230623,112800,2877263380,7640,7640,7640,7640,252
20230623,112700,2875338100,7630,7620,7650,7620,1238
20230623,112600,2865881610,7620,7630,7630,7620,321
20230623,112500,2863433520,7630,7620,7630,7610,651
20230623,112400,2858473570,7620,7620,7620,7620,584
20230623,112300,2854023490,7620,7620,7620,7620,167
20230623,112200,2852750950,7630,7630,7630,7630,189
20230623,112100,2851308880,7630,7630,7630,7630,437
20230623,112000,2847974570,7630,7630,7630,7620,791
20230623,111900,2841942030,7640,7640,7640,7640,36
20230623,111800,2841666990,7640,7640,7640,7640,131
20230623,111700,2840666150,7630,7640,7650,7630,882
20230623,111600,2833932320,7640,7630,7640,7630,319
20230623,111500,2831498320,7630,7630,7630,7630,52
20230623,111400,2831101560,7630,7630,7630,7620,357
20230623,111300,2828378670,7640,7630,7640,7630,287
20230623,111200,2826187060,7630,7660,7660,7630,254
20230623,111100,2824246340,7660,7650,7660,7650,391
20230623,111000,2821251490,7650,7650,7650,7630,788
20230623,110900,2815225290,7650,7650,7660,7650,1095
20230623,110800,2806848440,7650,7630,7650,7630,560
20230623,110700,2802569490,7630,7630,7630,7630,193
20230623,110600,2801096900,7630,7620,7650,7620,775
20230623,110500,2795178730,7610,7600,7610,7600,8100
20230623,110400,2733617730,7600,7630,7650,7600,3486
20230623,110300,2707070360,7630,7610,7630,7610,2519
20230623,110200,2687855590,7610,7620,7650,7610,3131
20230623,110100,2663971460,7620,7630,7650,7610,11966
20230623,110000,2572847100,7630,7640,7640,7630,9621
20230623,105900,2499430430,7640,7670,7670,7640,5904
20230623,105800,2454245550,7660,7670,7670,7660,3752
20230623,105700,2425469730,7670,7690,7700,7660,7733
20230623,105600,2366145930,7690,7700,7700,7690,622
20230623,105500,2361362590,7700,7710,7710,7700,247
20230623,105400,2359458260,7720,7710,7720,7710,320
20230623,105300,2356989040,7700,7720,7720,7700,340
20230623,105200,2354370910,7720,7720,7720,7710,305
20230623,105100,2352017300,7710,7750,7750,7700,2205
20230623,105000,2334999190,7750,7750,7750,7750,608
20230623,104900,2330287190,7780,7790,7790,7760,453
20230623,104800,2326771860,7790,7790,7790,7760,1064
20230623,104700,2318504340,7790,7780,7790,7770,737
20230623,104600,2312771530,7790,7790,7790,7790,173
20230623,104500,2311423860,7780,7780,7780,7780,305
20230623,104400,2309050960,7790,7770,7800,7770,128
20230623,104300,2308055120,7770,7760,7770,7760,581
20230623,104200,2303544510,7760,7760,7760,7760,5
20230623,104100,2303505710,7760,7760,7760,7760,424
20230623,104000,2300215470,7760,7760,7760,7760,128
20230623,103900,2299222190,7780,7770,7780,7750,370
20230623,103800,2296349250,7750,7770,7770,7740,1985
20230623,103700,2280963670,7780,7780,7790,7780,93
20230623,103600,2280240110,7810,7810,7810,7810,50
20230623,103500,2279849610,7820,7820,7820,7820,15
20230623,103400,2279732310,7810,7820,7820,7810,134
20230623,103300,2278684480,7830,7770,7830,7770,673
20230623,103200,2273453830,7770,7710,7770,7710,35
20230623,103100,2273183820,7720,7760,7760,7700,1272
20230623,103000,2263361600,7760,7780,7780,7750,558
20230623,102900,2259032260,7790,7790,7790,7790,115
20230623,102800,2258136410,7800,7800,7800,7800,0
20230623,102700,2258136410,7800,7790,7800,7790,71
20230623,102600,2257582730,7790,7820,7820,7790,1523
20230623,102500,2245697160,7850,7780,7850,7780,1426
20230623,102400,2234572870,7800,7790,7800,7790,805
20230623,102300,2228297570,7750,7750,7750,7750,11
20230623,102200,2228212320,7780,7770,7780,7770,2500
20230623,102100,2208762760,7780,7710,7780,7710,1100
20230623,102000,2200236460,7700,7700,7700,7700,112
20230623,101900,2199374060,7710,7710,7710,7710,1
20230623,101800,2199366350,7710,7710,7710,7710,203
20230623,101700,2197801220,7710,7730,7730,7710,277
20230623,101600,2195662440,7730,7720,7730,7720,83
20230623,101500,2195021170,7720,7720,7720,7720,161
20230623,101400,2193778250,7720,7720,7750,7700,433
20230623,101300,2190438060,7700,7700,7700,7700,2
20230623,101200,2190422660,7720,7700,7720,7680,2004
20230623,101100,2175026640,7680,7690,7720,7680,886
20230623,101000,2168205700,7680,7730,7760,7680,8367
20230623,100900,2103808200,7730,7700,7730,7690,1227
20230623,100800,2094359510,7710,7680,7710,7670,7735
20230623,100700,2035023970,7670,7700,7710,7640,5164
20230623,100600,1995437200,7670,7710,7720,7670,4127
20230623,100500,1963705420,7760,7730,7760,7690,3864
20230623,100400,1933931520,7730,7730,7730,7730,235
20230623,100300,1932114970,7710,7750,7750,7710,1087
20230623,100200,1923712770,7740,7740,7740,7740,0
20230623,100100,1923712770,7740,7740,7740,7740,420
20230623,100000,1920461970,7740,7730,7760,7730,199
20230623,095900,1918920470,7730,7720,7770,7720,297
20230623,095800,1916626410,7770,7720,7770,7710,1004
20230623,095700,1908868110,7740,7790,7790,7710,2241
20230623,095600,1891515810,7800,7810,7820,7800,313
20230623,095500,1889070500,7800,7730,7800,7730,455
20230623,095400,1885539540,7740,7750,7750,7740,114
20230623,095300,1884657070,7750,7740,7790,7740,500
20230623,095200,1880772950,7740,7690,7750,7670,16525
20230623,095100,1753563980,7700,7770,7770,7700,6482
20230623,095000,1703560740,7780,7800,7800,7750,1430
20230623,094900,1692422780,7800,7810,7810,7800,262
20230623,094800,1690378060,7800,7800,7810,7800,338
20230623,094700,1687740550,7780,7780,7800,7780,635
20230623,094600,1682795930,7780,7850,7850,7780,2994
20230623,094500,1659422440,7850,7890,7900,7840,857
20230623,094400,1652685510,7900,7910,7910,7900,436
20230623,094300,1649238780,7910,7970,7970,7900,1300
20230623,094200,1638944610,7970,7960,7980,7940,641
20230623,094100,1633853590,7970,7960,7970,7960,201
20230623,094000,1632252630,7960,7950,7960,7950,820
20230623,093900,1625732460,7960,8000,8000,7960,3508
20230623,093800,1597701230,8020,8020,8020,8000,558
20230623,093700,1593229600,8010,8030,8050,8010,1539
20230623,093600,1580879610,8070,8070,8080,8030,4436
20230623,093500,1545179060,8060,8060,8060,8040,2750
20230623,093400,1523025260,8080,8040,8110,8040,17766
20230623,093300,1379391300,8040,7990,8040,7990,2129
20230623,093200,1362323120,7990,8000,8000,7940,581
20230623,093100,1357695330,7990,7980,8000,7980,4354
20230623,093000,1322894270,7990,7960,7990,7900,6605
20230623,092900,1270585850,7910,7910,7950,7910,1002
20230623,092800,1262622290,7900,7900,7910,7900,262
20230623,092700,1260552390,7900,7930,7950,7900,1079
20230623,092600,1252005260,7980,7970,8000,7920,5239
20230623,092500,1210340990,7960,7920,7960,7920,1811
20230623,092400,1195963180,7920,7910,7920,7910,691
20230623,092300,1190495580,7910,7910,7910,7870,4158
20230623,092200,1157654140,7900,7830,7900,7830,4963
20230623,092100,1118525630,7830,7770,7830,7770,1913
20230623,092000,1103573990,7770,7740,7830,7740,13335
20230623,091900,1000201230,7700,7720,7750,7690,7125
20230623,091800,945023700,7720,7690,7720,7660,8198
20230623,091700,882127870,7690,7750,7750,7690,26703
20230623,091600,675620140,7750,7800,7800,7750,41634
20230623,091500,352639300,7790,7800,7820,7790,1050
20230623,091400,344435960,7820,7810,7820,7790,3612
20230623,091300,316236220,7820,7810,7820,7810,1166
20230623,091200,307129540,7810,7810,7820,7810,3417
20230623,091100,280439060,7820,7830,7850,7810,2918
20230623,091000,257643800,7820,7850,7850,7810,1570
20230623,090900,245369150,7850,7870,7910,7850,694
20230623,090800,239904070,7910,7860,7910,7860,606
20230623,090700,235139080,7850,7940,7940,7850,389
20230623,090600,232055020,7940,7910,7940,7830,1784
20230623,090500,217951160,7880,7910,7910,7880,365
20230623,090400,215067590,7900,7810,7930,7810,4456
20230623,090300,179968290,7840,7800,7840,7780,2649
20230623,090200,159237110,7790,7820,7820,7790,869
20230623,090100,152448910,7830,7810,7830,7770,9510
20230623,090000,78413220,7860,7880,7890,7810,5891